Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 16.08 | 16.08 | 14.50 | 15.03 | 1,611,514 | -2.52(-14.36%) |
Jun 29, 2021 | 18.18 | 18.29 | 17.51 | 17.55 | 130,616 | -0.49(-2.72%) |
Jun 28, 2021 | 17.77 | 18.16 | 17.55 | 18.04 | 109,617 | +0.21(+1.18%) |
Jun 25, 2021 | 18.87 | 19.08 | 17.78 | 17.83 | 387,074 | -1.01(-5.36%) |
Jun 24, 2021 | 18.37 | 19.08 | 18.27 | 18.84 | 427,769 | +0.48(+2.61%) |
Jun 23, 2021 | 18.40 | 18.49 | 18.21 | 18.36 | 231,238 | -0.02(-0.11%) |
Jun 22, 2021 | 17.70 | 18.49 | 17.40 | 18.38 | 352,071 | +0.63(+3.55%) |
Jun 21, 2021 | 17.14 | 17.87 | 16.85 | 17.75 | 344,266 | +0.74(+4.35%) |
Jun 18, 2021 | 17.29 | 17.43 | 16.96 | 17.01 | 414,198 | -0.37(-2.13%) |
Jun 17, 2021 | 17.32 | 17.56 | 17.23 | 17.38 | 211,874 | +0.08(+0.46%) |
Jun 16, 2021 | 17.16 | 17.37 | 16.95 | 17.30 | 239,894 | +0.06(+0.35%) |
Jun 15, 2021 | 17.30 | 17.36 | 16.90 | 17.24 | 152,735 | -0.07(-0.40%) |
Jun 14, 2021 | 16.93 | 17.44 | 16.90 | 17.31 | 173,066 | +0.53(+3.16%) |
Jun 11, 2021 | 16.03 | 17.19 | 16.03 | 16.78 | 466,834 | +0.82(+5.14%) |
Jun 10, 2021 | 15.69 | 16.38 | 15.60 | 15.96 | 160,264 | +0.44(+2.84%) |
Jun 09, 2021 | 15.53 | 15.75 | 15.40 | 15.52 | 96,311 | -0.03(-0.19%) |
Jun 08, 2021 | 15.72 | 15.82 | 15.31 | 15.55 | 120,718 | -0.14(-0.89%) |
Jun 07, 2021 | 15.75 | 15.92 | 15.52 | 15.69 | 164,063 | +0.06(+0.38%) |
Jun 04, 2021 | 15.45 | 15.78 | 15.27 | 15.63 | 101,355 | +0.26(+1.69%) |
Jun 03, 2021 | 15.24 | 15.61 | 15.13 | 15.37 | 157,610 | -0.02(-0.13%) |
Jun 02, 2021 | 15.33 | 15.41 | 15.08 | 15.39 | 111,204 | +0.11(+0.72%) |
Jun 01, 2021 | 15.65 | 15.85 | 15.08 | 15.28 | 171,750 | -0.09(-0.59%) |
May 28, 2021 | 15.75 | 15.75 | 15.18 | 15.37 | 64,503 | -0.13(-0.84%) |
May 27, 2021 | 15.97 | 16.44 | 15.39 | 15.50 | 369,627 | -0.29(-1.84%) |
May 26, 2021 | 15.23 | 15.84 | 15.21 | 15.79 | 233,969 | +0.56(+3.68%) |
May 25, 2021 | 16.00 | 16.35 | 15.20 | 15.23 | 248,442 | -0.74(-4.63%) |
May 24, 2021 | 15.87 | 16.45 | 15.87 | 15.97 | 244,729 | +0.15(+0.95%) |
May 21, 2021 | 16.33 | 16.57 | 15.62 | 15.82 | 131,957 | -0.31(-1.92%) |
May 20, 2021 | 15.80 | 16.18 | 15.31 | 16.13 | 96,552 | +0.33(+2.09%) |
May 19, 2021 | 16.39 | 16.43 | 15.73 | 15.80 | 63,704 | -0.74(-4.47%) |
May 18, 2021 | 16.52 | 16.98 | 16.52 | 16.54 | 111,778 | +0.11(+0.67%) |
May 17, 2021 | 16.80 | 17.04 | 16.31 | 16.43 | 351,863 | -0.37(-2.20%) |
May 14, 2021 | 16.53 | 16.96 | 16.52 | 16.80 | 90,179 | +0.46(+2.82%) |
May 13, 2021 | 15.74 | 16.49 | 15.66 | 16.34 | 193,936 | +0.77(+4.95%) |
May 12, 2021 | 15.30 | 15.94 | 15.24 | 15.57 | 169,409 | +0.17(+1.10%) |
May 11, 2021 | 14.87 | 15.55 | 14.25 | 15.40 | 170,529 | +0.40(+2.67%) |
May 10, 2021 | 15.40 | 15.40 | 14.82 | 15.00 | 140,277 | -0.39(-2.53%) |
May 07, 2021 | 14.79 | 15.55 | 14.75 | 15.39 | 286,695 | +0.99(+6.88%) |
May 06, 2021 | 14.38 | 14.47 | 14.08 | 14.40 | 83,113 | +0.04(+0.28%) |
May 05, 2021 | 14.55 | 14.63 | 14.20 | 14.36 | 112,211 | -0.04(-0.28%) |
May 04, 2021 | 15.19 | 15.19 | 14.31 | 14.40 | 75,626 | -0.15(-1.03%) |
May 03, 2021 | 14.48 | 14.77 | 14.31 | 14.55 | 66,967 | +0.14(+0.97%) |
Apr 30, 2021 | 14.48 | 14.68 | 14.20 | 14.41 | 106,500 | -0.19(-1.30%) |
Apr 29, 2021 | 14.64 | 14.77 | 14.31 | 14.60 | 64,482 | +0.05(+0.34%) |
Apr 28, 2021 | 14.63 | 14.85 | 14.20 | 14.55 | 89,388 | -0.13(-0.89%) |
Apr 27, 2021 | 14.20 | 14.73 | 14.17 | 14.68 | 95,034 | +0.27(+1.87%) |
Apr 26, 2021 | 14.36 | 14.51 | 14.03 | 14.41 | 95,117 | +0.16(+1.12%) |
Apr 23, 2021 | 14.35 | 14.71 | 14.06 | 14.25 | 116,100 | +0.01(+0.07%) |
Apr 22, 2021 | 14.61 | 14.75 | 14.15 | 14.24 | 142,684 | -0.32(-2.20%) |
Apr 21, 2021 | 13.90 | 14.76 | 13.90 | 14.56 | 122,217 | +0.69(+4.97%) |
Apr 20, 2021 | 14.38 | 14.76 | 13.84 | 13.87 | 119,776 | -0.59(-4.08%) |
Apr 19, 2021 | 14.56 | 14.82 | 14.35 | 14.46 | 49,144 | -0.10(-0.69%) |
Apr 16, 2021 | 14.65 | 14.68 | 14.26 | 14.56 | 58,600 | +0.03(+0.21%) |
Apr 15, 2021 | 14.60 | 14.62 | 14.33 | 14.53 | 41,786 | +0.07(+0.48%) |
Apr 14, 2021 | 14.43 | 14.57 | 14.11 | 14.46 | 59,522 | -0.02(-0.14%) |
Apr 13, 2021 | 14.43 | 14.52 | 14.08 | 14.48 | 56,645 | +0.10(+0.70%) |
Apr 12, 2021 | 14.99 | 14.99 | 14.32 | 14.38 | 138,929 | -0.61(-4.07%) |
Apr 09, 2021 | 14.54 | 15.08 | 14.45 | 14.99 | 218,900 | +0.36(+2.46%) |
Apr 08, 2021 | 14.44 | 14.85 | 14.35 | 14.63 | 256,513 | +0.19(+1.32%) |
Apr 07, 2021 | 14.92 | 15.08 | 14.36 | 14.44 | 168,896 | -0.56(-3.73%) |
Apr 06, 2021 | 15.53 | 15.78 | 15.00 | 15.00 | 175,968 | -0.61(-3.91%) |
Apr 05, 2021 | 16.00 | 16.18 | 15.50 | 15.61 | 89,431 | -0.29(-1.82%) |